Historical Price

Filter Dates:
Historical price from Apr 03, 2017 to May 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017to 08/05/2017)
27.00 27.00 25.00 26.25 11,724,200
Previous 4 weeks
(22/03/2017 to 21/04/2017)
26.25 28.25 25.50 27.00 35,793,000
Daily Historical Data
23/05/2017 27.50 27.50 26.75 27.00 1,211,600
22/05/2017 26.50 27.50 26.50 27.50 1,236,100
19/05/2017 26.50 27.25 26.50 26.75 1,299,900
18/05/2017 26.25 27.25 26.25 26.50 1,974,400
17/05/2017 26.25 27.00 26.00 26.25 2,494,300
16/05/2017 25.50 26.75 25.50 26.25 827,000
15/05/2017 25.25 25.75 25.25 25.50 242,600
12/05/2017 25.00 25.75 25.00 25.50 1,043,500
11/05/2017 25.75 26.00 24.80 25.00 2,632,200
09/05/2017 26.50 26.50 25.75 25.75 646,900
08/05/2017 26.00 26.50 26.00 26.25 365,600
05/05/2017 26.75 26.75 26.00 26.00 598,700
04/05/2017 26.25 27.00 25.75 26.75 1,317,500
03/05/2017 25.75 26.25 25.75 25.75 719,200
02/05/2017 25.75 26.00 25.50 26.00 1,064,100
28/04/2017 25.25 25.75 25.00 25.75 3,137,300
27/04/2017 25.75 25.75 25.25 25.25 1,048,500
26/04/2017 26.00 26.25 25.50 25.75 1,627,500
25/04/2017 26.75 27.00 25.75 26.00 1,430,200
24/04/2017 27.00 27.00 26.75 27.00 415,600
21/04/2017 27.00 27.00 26.75 27.00 916,200
20/04/2017 26.75 27.00 26.75 26.75 206,700
19/04/2017 27.25 27.25 26.75 26.75 654,000
18/04/2017 27.00 27.75 27.00 27.75 764,500
17/04/2017 27.50 27.75 26.75 26.75 4,696,700
12/04/2017 27.50 27.75 27.25 27.75 1,719,100
11/04/2017 27.50 28.25 27.25 27.50 4,255,900
10/04/2017 27.50 27.75 27.00 27.50 2,153,700
07/04/2017 26.50 27.75 26.50 27.50 3,400,400
05/04/2017 26.75 26.75 26.50 26.50 1,486,700
04/04/2017 26.25 27.00 26.25 26.75 1,535,200
03/04/2017 26.75 27.00 26.00 26.50 1,239,800

Remark : Volume from SET main board.